ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MaxCyte, Inc. - Common Stock (NQ:MXCT)

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 1.640 1.680 1.600 1.630 504,528 +0.01(+0.62%)
Oct 23, 2025 1.640 1.680 1.610 1.620 525,503 -0.03(-1.82%)
Oct 22, 2025 1.680 1.690 1.625 1.650 577,267 -0.06(-3.51%)
Oct 21, 2025 1.750 1.750 1.690 1.710 309,728 -0.04(-2.29%)
Oct 20, 2025 1.630 1.760 1.620 1.750 447,765 +0.14(+8.70%)
Oct 17, 2025 1.760 1.790 1.600 1.610 434,168 -0.16(-9.04%)
Oct 16, 2025 1.820 1.865 1.755 1.770 574,675 -0.06(-3.28%)
Oct 15, 2025 1.660 1.840 1.650 1.830 738,687 +0.18(+10.91%)
Oct 14, 2025 1.590 1.670 1.530 1.650 470,980 +0.05(+3.12%)
Oct 13, 2025 1.560 1.615 1.530 1.600 492,985 +0.06(+3.90%)
Oct 10, 2025 1.620 1.630 1.515 1.540 727,176 -0.08(-4.94%)
Oct 09, 2025 1.700 1.710 1.610 1.620 352,889 -0.08(-4.71%)
Oct 08, 2025 1.590 1.710 1.570 1.700 506,394 +0.15(+9.68%)
Oct 07, 2025 1.680 1.686 1.550 1.550 585,307 -0.10(-6.06%)
Oct 06, 2025 1.760 1.770 1.640 1.650 749,210 -0.06(-3.51%)
Oct 03, 2025 1.660 1.750 1.660 1.710 882,677 +0.10(+6.21%)
Oct 02, 2025 1.610 1.630 1.570 1.610 629,338 +0.01(+0.63%)
Oct 01, 2025 1.550 1.680 1.550 1.600 1,201,793 +0.02(+1.27%)
Sep 30, 2025 1.510 1.595 1.455 1.580 1,073,210 +0.08(+5.33%)
Sep 29, 2025 1.530 1.576 1.490 1.500 917,173 -0.03(-1.96%)
Sep 26, 2025 1.530 1.560 1.510 1.530 711,237 +0.00(+0.00%)
Sep 25, 2025 1.630 1.650 1.505 1.530 941,123 -0.13(-7.83%)
Sep 24, 2025 1.720 1.765 1.650 1.660 1,499,135 -0.05(-2.92%)
Sep 23, 2025 1.580 1.798 1.575 1.710 2,130,697 +0.16(+10.32%)
Sep 22, 2025 1.510 1.590 1.500 1.550 931,174 +0.03(+1.97%)
Sep 19, 2025 1.610 1.619 1.500 1.520 1,004,555 -0.10(-6.17%)
Sep 18, 2025 1.500 1.630 1.500 1.620 594,271 +0.12(+8.00%)
Sep 17, 2025 1.500 1.550 1.480 1.500 643,324 +0.02(+1.35%)
Sep 16, 2025 1.440 1.490 1.440 1.480 574,200 +0.03(+2.07%)
Sep 15, 2025 1.460 1.475 1.442 1.450 281,241 +0.00(+0.00%)
Sep 12, 2025 1.490 1.490 1.415 1.450 476,385 -0.03(-2.03%)
Sep 11, 2025 1.400 1.480 1.390 1.480 523,933 +0.06(+4.23%)
Sep 10, 2025 1.420 1.470 1.395 1.420 628,864 +0.00(+0.00%)
Sep 09, 2025 1.410 1.470 1.405 1.420 534,881 +0.01(+0.71%)
Sep 08, 2025 1.420 1.430 1.380 1.410 426,942 +0.00(+0.00%)
Sep 05, 2025 1.350 1.435 1.350 1.410 488,208 +0.05(+3.68%)
Sep 04, 2025 1.360 1.380 1.335 1.360 487,982 -0.02(-1.45%)
Sep 03, 2025 1.340 1.390 1.320 1.380 834,104 +0.04(+2.99%)
Sep 02, 2025 1.350 1.396 1.335 1.340 688,912 -0.05(-3.60%)
Aug 29, 2025 1.400 1.420 1.375 1.390 580,014 +0.00(+0.00%)
Aug 28, 2025 1.400 1.430 1.390 1.390 368,506 -0.01(-0.71%)
Aug 27, 2025 1.390 1.420 1.380 1.400 440,342 +0.01(+0.72%)
Aug 26, 2025 1.390 1.410 1.380 1.390 956,930 +0.00(+0.00%)
Aug 25, 2025 1.440 1.440 1.373 1.390 724,134 -0.03(-2.11%)
Aug 22, 2025 1.430 1.480 1.400 1.420 2,011,683 +0.00(+0.00%)
Aug 21, 2025 1.370 1.430 1.370 1.420 620,682 +0.03(+2.16%)
Aug 20, 2025 1.400 1.440 1.370 1.390 1,126,729 -0.01(-0.71%)
Aug 19, 2025 1.400 1.430 1.365 1.400 1,301,250 +0.00(+0.00%)
Aug 18, 2025 1.380 1.455 1.340 1.400 2,546,337 +0.04(+2.94%)
Aug 15, 2025 1.430 1.450 1.350 1.360 917,541 -0.05(-3.55%)
Aug 14, 2025 1.510 1.540 1.380 1.410 2,357,831 +0.03(+2.17%)
Aug 13, 2025 1.310 1.450 1.290 1.380 2,119,791 +0.11(+8.66%)
Aug 12, 2025 1.340 1.350 1.260 1.270 1,141,882 -0.05(-3.79%)
Aug 11, 2025 1.360 1.420 1.300 1.320 1,040,591 -0.06(-4.35%)
Aug 08, 2025 1.450 1.500 1.360 1.380 1,395,613 -0.05(-3.50%)
Aug 07, 2025 1.700 1.740 1.380 1.430 3,154,740 -0.61(-29.90%)
Aug 06, 2025 2.070 2.150 2.015 2.040 599,363 -0.02(-0.97%)
Aug 05, 2025 2.110 2.190 2.040 2.060 341,164 -0.02(-0.96%)
Aug 04, 2025 2.080 2.095 2.020 2.080 491,038 +0.04(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.